Onward Holdings Co., Ltd. (TYO:8016)
Japan · Delayed Price · Currency is JPY 671.00
-5.00 (-0.74%)
Nov 14, 2025, 3:30 PM JST
Onward Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 676.00 | 680.00 | 666.00 | 671.00 | 671.00 | -0.74% | 596,700 |
| Nov 13, 2025 | 679.00 | 682.00 | 670.00 | 676.00 | 676.00 | - | 375,200 |
| Nov 12, 2025 | 670.00 | 677.00 | 669.00 | 676.00 | 676.00 | 0.90% | 423,600 |
| Nov 11, 2025 | 670.00 | 670.00 | 664.00 | 670.00 | 670.00 | 0.60% | 345,400 |
| Nov 10, 2025 | 665.00 | 670.00 | 662.00 | 666.00 | 666.00 | 0.91% | 465,400 |
| Nov 7, 2025 | 655.00 | 660.00 | 652.00 | 660.00 | 660.00 | 1.23% | 270,100 |
| Nov 6, 2025 | 650.00 | 657.00 | 649.00 | 652.00 | 652.00 | -0.15% | 412,400 |
| Nov 5, 2025 | 656.00 | 661.00 | 647.00 | 653.00 | 653.00 | -0.31% | 535,900 |
| Nov 4, 2025 | 646.00 | 659.00 | 645.00 | 655.00 | 655.00 | 1.24% | 610,300 |
| Oct 31, 2025 | 642.00 | 648.00 | 639.00 | 647.00 | 647.00 | 0.47% | 516,900 |
| Oct 30, 2025 | 645.00 | 647.00 | 641.00 | 644.00 | 644.00 | -0.31% | 598,100 |
| Oct 29, 2025 | 661.00 | 661.00 | 645.00 | 646.00 | 646.00 | -2.42% | 817,700 |
| Oct 28, 2025 | 681.00 | 681.00 | 662.00 | 662.00 | 662.00 | -2.93% | 500,500 |
| Oct 27, 2025 | 678.00 | 682.00 | 674.00 | 682.00 | 682.00 | 0.74% | 434,300 |
| Oct 24, 2025 | 685.00 | 685.00 | 673.00 | 677.00 | 677.00 | -1.17% | 586,300 |
| Oct 23, 2025 | 679.00 | 685.00 | 674.00 | 685.00 | 685.00 | 1.03% | 549,500 |
| Oct 22, 2025 | 670.00 | 679.00 | 670.00 | 678.00 | 678.00 | 1.65% | 904,400 |
| Oct 21, 2025 | 663.00 | 669.00 | 661.00 | 667.00 | 667.00 | 0.91% | 508,200 |
| Oct 20, 2025 | 658.00 | 666.00 | 655.00 | 661.00 | 661.00 | 1.23% | 458,000 |
| Oct 17, 2025 | 650.00 | 653.00 | 647.00 | 653.00 | 653.00 | - | 362,200 |
| Oct 16, 2025 | 658.00 | 659.00 | 649.00 | 653.00 | 653.00 | -0.31% | 420,600 |
| Oct 15, 2025 | 646.00 | 655.00 | 644.00 | 655.00 | 655.00 | 2.18% | 483,300 |
| Oct 14, 2025 | 640.00 | 651.00 | 639.00 | 641.00 | 641.00 | -1.38% | 809,100 |
| Oct 10, 2025 | 650.00 | 652.00 | 644.00 | 650.00 | 650.00 | -1.07% | 767,700 |
| Oct 9, 2025 | 660.00 | 664.00 | 655.00 | 657.00 | 657.00 | -0.90% | 582,900 |
| Oct 8, 2025 | 662.00 | 668.00 | 658.00 | 663.00 | 663.00 | 0.30% | 614,800 |
| Oct 7, 2025 | 663.00 | 668.00 | 658.00 | 661.00 | 661.00 | -0.45% | 846,400 |
| Oct 6, 2025 | 680.00 | 681.00 | 656.00 | 664.00 | 664.00 | -0.90% | 1,367,600 |
| Oct 3, 2025 | 707.00 | 709.00 | 670.00 | 670.00 | 670.00 | 1.52% | 2,255,200 |
| Oct 2, 2025 | 662.00 | 667.00 | 653.00 | 660.00 | 660.00 | -0.30% | 908,600 |
| Oct 1, 2025 | 680.00 | 688.00 | 660.00 | 662.00 | 662.00 | -5.29% | 1,260,800 |
| Sep 30, 2025 | 710.00 | 710.00 | 697.00 | 699.00 | 699.00 | -2.24% | 686,400 |
| Sep 29, 2025 | 715.00 | 718.00 | 708.00 | 715.00 | 715.00 | - | 568,000 |
| Sep 26, 2025 | 725.00 | 725.00 | 713.00 | 715.00 | 715.00 | -0.69% | 672,000 |
| Sep 25, 2025 | 724.00 | 728.00 | 715.00 | 720.00 | 720.00 | -0.41% | 642,000 |
| Sep 24, 2025 | 704.00 | 725.00 | 702.00 | 723.00 | 723.00 | 2.84% | 1,057,800 |
| Sep 22, 2025 | 697.00 | 706.00 | 695.00 | 703.00 | 703.00 | 0.86% | 715,100 |
| Sep 19, 2025 | 698.00 | 703.00 | 683.00 | 697.00 | 697.00 | - | 1,027,200 |
| Sep 18, 2025 | 692.00 | 700.00 | 689.00 | 697.00 | 697.00 | 0.87% | 879,300 |
| Sep 17, 2025 | 698.00 | 699.00 | 686.00 | 691.00 | 691.00 | -1.00% | 879,300 |
| Sep 16, 2025 | 677.00 | 706.00 | 676.00 | 698.00 | 698.00 | 2.80% | 1,073,100 |
| Sep 12, 2025 | 685.00 | 687.00 | 676.00 | 679.00 | 679.00 | -0.15% | 585,900 |
| Sep 11, 2025 | 683.00 | 684.00 | 674.00 | 680.00 | 680.00 | -0.44% | 585,900 |
| Sep 10, 2025 | 680.00 | 685.00 | 678.00 | 683.00 | 683.00 | 0.59% | 428,300 |
| Sep 9, 2025 | 692.00 | 695.00 | 674.00 | 679.00 | 679.00 | -1.74% | 907,300 |
| Sep 8, 2025 | 689.00 | 692.00 | 686.00 | 691.00 | 691.00 | 0.44% | 624,400 |
| Sep 5, 2025 | 671.00 | 688.00 | 669.00 | 688.00 | 688.00 | 2.08% | 1,079,000 |
| Sep 4, 2025 | 660.00 | 676.00 | 659.00 | 674.00 | 674.00 | 3.22% | 1,294,000 |
| Sep 3, 2025 | 640.00 | 653.00 | 640.00 | 653.00 | 653.00 | 1.40% | 1,117,100 |
| Sep 2, 2025 | 644.00 | 647.00 | 642.00 | 644.00 | 644.00 | 0.31% | 555,300 |